Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.774 | 3.813 | 3.757 | 3.764 | 11,105,207 | -0.01(-0.26%) |
Apr 29, 2004 | 3.851 | 3.860 | 3.730 | 3.774 | 24,529,136 | -0.08(-2.00%) |
Apr 28, 2004 | 3.886 | 3.886 | 3.838 | 3.851 | 9,419,211 | -0.04(-1.13%) |
Apr 27, 2004 | 3.848 | 3.914 | 3.847 | 3.895 | 11,296,363 | +0.05(+1.24%) |
Apr 26, 2004 | 3.939 | 3.948 | 3.825 | 3.847 | 17,417,178 | -0.09(-2.17%) |
Apr 23, 2004 | 3.951 | 3.951 | 3.920 | 3.932 | 9,360,909 | -0.03(-0.66%) |
Apr 22, 2004 | 3.921 | 3.982 | 3.897 | 3.959 | 11,541,043 | +0.01(+0.29%) |
Apr 21, 2004 | 3.939 | 3.978 | 3.927 | 3.947 | 12,834,213 | -0.02(-0.40%) |
Apr 20, 2004 | 4.002 | 4.028 | 3.963 | 3.963 | 14,416,984 | -0.03(-0.75%) |
Apr 19, 2004 | 3.971 | 4.002 | 3.965 | 3.993 | 9,396,272 | +0.02(+0.54%) |
Apr 16, 2004 | 3.973 | 3.977 | 3.949 | 3.971 | 8,852,434 | +0.02(+0.42%) |
Apr 15, 2004 | 3.966 | 3.994 | 3.939 | 3.954 | 7,362,373 | -0.01(-0.29%) |
Apr 14, 2004 | 3.976 | 4.006 | 3.941 | 3.966 | 11,072,710 | -0.03(-0.75%) |
Apr 13, 2004 | 4.110 | 4.110 | 3.970 | 3.996 | 11,654,780 | -0.04(-1.11%) |
Apr 12, 2004 | 4.023 | 4.060 | 4.023 | 4.041 | 4,864,920 | +0.02(+0.61%) |
Apr 08, 2004 | 4.028 | 4.054 | 4.004 | 4.016 | 11,158,731 | +0.00(+0.03%) |
Apr 07, 2004 | 4.040 | 4.043 | 3.997 | 4.015 | 10,461,011 | -0.03(-0.83%) |
Apr 06, 2004 | 4.065 | 4.075 | 4.029 | 4.049 | 10,785,021 | -0.04(-0.88%) |
Apr 05, 2004 | 4.007 | 4.085 | 4.007 | 4.085 | 8,688,995 | +0.08(+1.88%) |
Apr 02, 2004 | 4.020 | 4.047 | 3.978 | 4.009 | 8,766,413 | +0.01(+0.33%) |
Apr 01, 2004 | 4.071 | 4.071 | 3.981 | 3.996 | 14,406,471 | -0.08(-1.90%) |
Mar 31, 2004 | 4.011 | 4.085 | 3.999 | 4.074 | 17,351,228 | +0.05(+1.37%) |
Mar 30, 2004 | 3.984 | 4.028 | 3.974 | 4.019 | 7,301,203 | +0.01(+0.29%) |
Mar 29, 2004 | 4.002 | 4.028 | 3.994 | 4.007 | 15,562,009 | +0.02(+0.46%) |
Mar 26, 2004 | 3.999 | 4.027 | 3.976 | 3.989 | 8,614,444 | -0.01(-0.30%) |
Mar 25, 2004 | 4.007 | 4.020 | 3.976 | 4.001 | 11,134,836 | -0.01(-0.16%) |
Mar 24, 2004 | 3.976 | 4.023 | 3.969 | 4.007 | 10,288,971 | +0.02(+0.39%) |
Mar 23, 2004 | 4.010 | 4.010 | 3.958 | 3.991 | 13,491,789 | -0.01(-0.37%) |
Mar 22, 2004 | 4.110 | 4.110 | 3.975 | 4.006 | 13,032,059 | -0.02(-0.38%) |
Mar 19, 2004 | 4.010 | 4.054 | 3.951 | 4.021 | 24,027,352 | +0.00(+0.06%) |
Mar 18, 2004 | 3.986 | 4.021 | 3.950 | 4.019 | 17,713,470 | +0.04(+0.88%) |
Mar 17, 2004 | 3.937 | 4.001 | 3.924 | 3.984 | 13,353,201 | +0.05(+1.38%) |
Mar 16, 2004 | 3.916 | 3.944 | 3.910 | 3.929 | 11,503,767 | +0.04(+0.95%) |
Mar 15, 2004 | 3.914 | 3.921 | 3.877 | 3.892 | 14,855,687 | -0.02(-0.53%) |
Mar 12, 2004 | 3.910 | 3.943 | 3.879 | 3.913 | 13,158,222 | +0.01(+0.16%) |
Mar 11, 2004 | 3.986 | 3.996 | 3.903 | 3.907 | 13,040,661 | -0.10(-2.57%) |
Mar 10, 2004 | 4.033 | 4.076 | 4.007 | 4.010 | 15,863,079 | -0.00(-0.01%) |
Mar 09, 2004 | 3.988 | 4.032 | 3.960 | 4.010 | 43,022,520 | +0.11(+2.91%) |
Mar 08, 2004 | 3.908 | 3.908 | 3.887 | 3.897 | 11,073,666 | -0.02(-0.45%) |
Mar 05, 2004 | 3.879 | 3.921 | 3.861 | 3.915 | 13,941,962 | +0.01(+0.15%) |
Mar 04, 2004 | 3.857 | 3.918 | 3.853 | 3.909 | 9,438,327 | +0.05(+1.21%) |
Mar 03, 2004 | 3.859 | 3.866 | 3.778 | 3.862 | 20,162,178 | -0.00(-0.04%) |
Mar 02, 2004 | 3.847 | 3.864 | 3.819 | 3.864 | 15,723,536 | +0.02(+0.45%) |
Mar 01, 2004 | 3.855 | 3.862 | 3.823 | 3.847 | 14,180,907 | +0.01(+0.38%) |
Feb 27, 2004 | 3.866 | 3.895 | 3.832 | 3.832 | 15,521,866 | -0.03(-0.88%) |
Feb 26, 2004 | 3.886 | 3.886 | 3.847 | 3.866 | 13,084,627 | -0.02(-0.63%) |
Feb 25, 2004 | 3.887 | 3.902 | 3.877 | 3.891 | 18,899,592 | +0.01(+0.15%) |
Feb 24, 2004 | 3.793 | 3.903 | 3.774 | 3.885 | 22,107,190 | +0.09(+2.29%) |
Feb 23, 2004 | 3.750 | 3.809 | 3.740 | 3.798 | 12,458,591 | +0.05(+1.31%) |
Feb 20, 2004 | 3.793 | 3.794 | 3.715 | 3.749 | 8,725,315 | -0.04(-1.02%) |
Feb 19, 2004 | 3.801 | 3.832 | 3.782 | 3.787 | 6,146,620 | -0.00(-0.06%) |
Feb 18, 2004 | 3.814 | 3.815 | 3.767 | 3.790 | 6,073,025 | -0.03(-0.77%) |
Feb 17, 2004 | 3.777 | 3.831 | 3.777 | 3.819 | 8,002,745 | +0.04(+0.94%) |
Feb 13, 2004 | 3.772 | 3.798 | 3.746 | 3.783 | 5,433,609 | -0.00(-0.06%) |
Feb 12, 2004 | 3.828 | 3.839 | 3.778 | 3.785 | 10,755,391 | -0.04(-1.15%) |
Feb 11, 2004 | 3.777 | 3.842 | 3.777 | 3.829 | 10,640,698 | +0.05(+1.33%) |
Feb 10, 2004 | 3.756 | 3.785 | 3.736 | 3.779 | 8,554,230 | +0.03(+0.80%) |
Feb 09, 2004 | 3.722 | 3.767 | 3.719 | 3.749 | 8,432,846 | +0.03(+0.86%) |
Feb 06, 2004 | 3.696 | 3.730 | 3.691 | 3.717 | 7,710,276 | +0.02(+0.47%) |
Feb 05, 2004 | 3.697 | 3.727 | 3.674 | 3.700 | 9,412,521 | +0.00(+0.06%) |
Feb 04, 2004 | 3.657 | 3.738 | 3.653 | 3.698 | 15,104,190 | +0.03(+0.91%) |
Feb 03, 2004 | 3.662 | 3.697 | 3.654 | 3.665 | 8,026,640 | -0.01(-0.28%) |